SET · KSL-R · stock

Khon Kaen Sugar Industry Public Company Limited (KSL-R) stock price history

Every SET trading session of Khon Kaen Sugar Industry Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,566 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KSL-R data, free keyYear by year table

KSL-R adjusted close, 2007 to 2026

KSL-RKhon Kaen Sugar Industry Public Company
THB 1.52+13.5% over one year
2010201520202025
THB 13.54
All time high, 2008
THB 1.95
52 week high, THB 1.20 low
3,566
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

KSL-R key facts

  • Khon Kaen Sugar Industry Public Company Limited (KSL-R) closed at THB 1.52 on Nov 13, 2026 on SET.
  • KSL-R's all time high close is THB 13.54, set on Jan 21, 2008; its all time low close is THB 1.20 on Feb 11, 2026.
  • KSL-R's 52 week range is THB 1.20 to THB 1.95.
  • KSL-R returned +13.5% over the year to Nov 13, 2026 and -53.7% over five years.
  • Over ten years KSL-R returned -86%, -17.7% a year compounded.
  • KSL-R's deepest drawdown was -91.1% from Jan 21, 2008 to Feb 11, 2026.
  • DataCedar holds 3,566 daily sessions of KSL-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KSL-R price chart, 2007 to 2026

KSL-R adjusted close, Dec 28, 2007 to Nov 13, 2026THB 1.25THB 5.34THB 9.44THB 13.542010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KSL-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-17.4%
3 months-9.4%
6 months-9.4%
Year to date+13.5%
1 year+13.5%
3 years-46.2%
5 years-53.7%
10 years-85.8%
Since Dec 28, 2007-85.5%
Compound annual growth, 18.9 years-9.7%

KSL-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 13.54 on Jan 21, 2008
All time low close
THB 1.20 on Feb 11, 2026
52 week high
THB 1.95 on Sep 4, 2026
52 week low
THB 1.20 on Mar 5, 2026
Deepest drawdown
-91.1% from Jan 21, 2008 to Feb 11, 2026, not yet recovered
Best single session
+45.1% on Aug 17, 2009
Worst single session
-53.0% on Apr 3, 2017
Volatility, 1 year annualised
33.1%
Sessions closing higher, 1 year
12%
Best calendar year
2009, +128%
Worst calendar year
2017, -63%

KSL-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.34THB 1.95THB 1.20THB 1.52+13.5%11M212
2025THB 1.77THB 1.77THB 1.33THB 1.34-24.2%1.3M242
2024THB 2.83THB 2.87THB 1.75THB 1.77-37.5%767.7K243
2023THB 3.36THB 3.46THB 2.75THB 2.83-15.8%41.7M243
2022THB 3.23THB 3.72THB 2.91THB 3.36+5.2%256.4M241
2021THB 2.12THB 4.37THB 2.03THB 3.19+57.2%463.1M241
2020THB 1.95THB 2.47THB 1.22THB 2.03+9.0%71.5M241
2019THB 2.58THB 2.87THB 1.64THB 1.86-26.9%28M241
2018THB 3.98THB 4.02THB 2.51THB 2.55-35.4%43.5M245
2017THB 5.04THB 5.11THB 3.55THB 3.95-63.2%72.1M181
2013THB 10.72THB 10.72THB 10.72THB 10.720.0%011
2012THB 10.56THB 10.72THB 10.56THB 10.72+1.5%0245
2011THB 10.54THB 10.56THB 10.54THB 10.56+0.2%0244
2010THB 10.49THB 10.54THB 10.49THB 10.54+0.4%0244
2009THB 4.61THB 10.99THB 4.61THB 10.49+127.8%109.4M245
2008THB 10.54THB 14.51THB 3.99THB 4.61-55.9%348.6M246
2007THB 10.62THB 10.70THB 10.46THB 10.46n/a929K1

KSL-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 1.52-14.7%
October 2026THB 1.78+5.1%
September 2026THB 1.70-7.9%
August 2026THB 1.84+9.8%
July 2026THB 1.680.0%
June 2026THB 1.680.0%
May 2026THB 1.680.0%
April 2026THB 1.680.0%
March 2026THB 1.68+27.6%
February 2026THB 1.31-1.8%
January 2026THB 1.340.0%
December 2025THB 1.340.0%

About the KSL-R data

Daily bars. 3,566 sessions from Dec 28, 2007 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/set%3AKSL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KOOL CL Venture Public Company Limited
  • KOOL-R CL Venture Public Company Limited
  • KPNREIT KPN Freehold and Leasehold Real Estate Investment Trust
  • KSL Khon Kaen Sugar Industry Public Company Limited
  • KTB Krung Thai Bank Public Company Limited
  • KTB-R Krung Thai Bank Public Company Limited
  • KTBSTMR KTBST Mixed Freehold and Leasehold Real Estate Investment Trust
  • KTC Krungthai Card Public Company Limited

Common questions

KSL-R share price history

Start with any symbol.

Start free